Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brookfield Infrastructure Partners L.P.
(NY:
BIP
)
29.18
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2008
1.792
1.887
1.792
1.870
125,486
+0.05(+2.62%)
Nov 26, 2008
1.809
1.844
1.747
1.822
250,375
-0.01(-0.61%)
Nov 25, 2008
1.790
1.840
1.762
1.833
487,485
+0.01(+0.70%)
Nov 24, 2008
1.725
1.830
1.710
1.821
387,963
+0.13(+7.92%)
Nov 21, 2008
1.671
1.712
1.563
1.687
543,423
+0.02(+1.24%)
Nov 20, 2008
1.751
1.766
1.661
1.666
356,607
-0.09(-4.90%)
Nov 19, 2008
1.910
1.910
1.751
1.752
181,247
-0.15(-8.10%)
Nov 18, 2008
1.932
1.965
1.844
1.907
331,077
-0.05(-2.68%)
Nov 17, 2008
2.144
2.144
1.921
1.959
279,236
-0.19(-8.75%)
Nov 14, 2008
2.005
2.163
1.991
2.147
216,380
+0.14(+7.06%)
Nov 13, 2008
2.069
2.085
1.911
2.005
253,366
-0.05(-2.33%)
Nov 12, 2008
2.131
2.161
2.053
2.053
256,834
-0.09(-4.16%)
Nov 11, 2008
2.160
2.161
2.096
2.142
159,411
-0.03(-1.39%)
Nov 10, 2008
2.258
2.287
2.132
2.172
195,555
-0.03(-1.16%)
Nov 07, 2008
2.069
2.230
2.044
2.198
183,107
+0.13(+6.23%)
Nov 06, 2008
2.129
2.163
2.056
2.069
351,568
-0.07(-3.42%)
Nov 05, 2008
2.395
2.573
2.115
2.142
565,466
-0.38(-15.03%)
Nov 04, 2008
2.403
2.521
2.403
2.521
257,532
+0.13(+5.46%)
Nov 03, 2008
2.403
2.515
2.327
2.390
567,527
+0.00(+0.13%)
Oct 31, 2008
2.288
2.403
2.268
2.387
469,884
+0.12(+5.19%)
Oct 30, 2008
2.161
2.282
2.161
2.269
202,587
+0.14(+6.50%)
Oct 29, 2008
2.148
2.166
2.077
2.131
237,732
-0.02(-1.11%)
Oct 28, 2008
2.161
2.179
2.140
2.155
240,893
-0.00(-0.07%)
Oct 27, 2008
2.156
2.180
2.148
2.156
169,038
-0.07(-3.21%)
Oct 24, 2008
2.137
2.239
2.070
2.228
283,364
-0.02(-0.71%)
Oct 23, 2008
2.279
2.287
2.198
2.244
322,631
-0.01(-0.42%)
Oct 22, 2008
2.276
2.308
2.236
2.253
419,904
-0.04(-1.67%)
Oct 21, 2008
2.220
2.339
2.220
2.292
571,429
+0.07(+3.23%)
Oct 20, 2008
2.228
2.260
2.196
2.220
441,362
+0.04(+1.83%)
Oct 17, 2008
2.265
2.265
2.132
2.180
407,776
+0.04(+1.78%)
Oct 16, 2008
2.113
2.142
2.059
2.142
297,635
+0.06(+2.75%)
Oct 15, 2008
2.004
2.117
2.004
2.085
696,915
-0.05(-2.24%)
Oct 14, 2008
1.992
2.210
1.992
2.132
996,612
+0.19(+9.66%)
Oct 13, 2008
1.663
1.962
1.663
1.945
497,602
+0.35(+22.20%)
Oct 10, 2008
1.633
1.711
1.507
1.591
1,297,848
-0.08(-4.76%)
Oct 09, 2008
1.921
1.989
1.671
1.671
709,860
-0.25(-13.02%)
Oct 08, 2008
2.035
2.053
1.822
1.921
1,153,862
-0.16(-7.57%)
Oct 07, 2008
2.317
2.355
2.000
2.078
806,673
-0.25(-10.67%)
Oct 06, 2008
2.519
2.519
2.268
2.327
957,087
-0.17(-6.88%)
Oct 03, 2008
2.492
2.534
2.432
2.499
374,378
+0.00(+0.06%)
Oct 02, 2008
2.616
2.634
2.467
2.497
252,342
-0.11(-4.21%)
Oct 01, 2008
2.511
2.626
2.387
2.607
166,927
+0.10(+4.13%)
Sep 30, 2008
2.467
2.511
2.467
2.503
226,936
+0.05(+2.08%)
Sep 29, 2008
2.511
2.530
2.451
2.452
349,098
+0.00(+0.06%)
Sep 26, 2008
2.427
2.460
2.411
2.451
0
+0.02(+0.65%)
Sep 25, 2008
2.460
2.468
2.397
2.435
424,384
-0.01(-0.33%)
Sep 24, 2008
2.467
2.514
2.425
2.443
357,896
-0.02(-0.97%)
Sep 23, 2008
2.541
2.548
2.451
2.467
270,502
-0.09(-3.67%)
Sep 22, 2008
2.689
2.693
2.546
2.561
222,852
-0.16(-5.74%)
Sep 19, 2008
2.499
2.863
2.499
2.717
0
+0.25(+9.99%)
Sep 18, 2008
2.516
2.556
2.387
2.470
781,884
-0.12(-4.55%)
Sep 17, 2008
2.674
2.745
2.573
2.588
245,140
-0.10(-3.84%)
Sep 16, 2008
2.689
2.736
2.627
2.691
462,463
+0.00(+0.06%)
Sep 15, 2008
2.793
2.802
2.647
2.689
276,930
-0.12(-4.30%)
Sep 12, 2008
2.726
2.817
2.718
2.810
180,958
+0.07(+2.50%)
Sep 11, 2008
2.785
2.809
2.728
2.742
175,284
-0.05(-1.94%)
Sep 10, 2008
2.787
2.817
2.785
2.796
171,055
+0.01(+0.23%)
Sep 09, 2008
2.849
2.863
2.785
2.790
368,471
-0.07(-2.61%)
Sep 08, 2008
2.705
2.893
2.705
2.865
340,069
-0.01(-0.22%)
Sep 05, 2008
2.865
2.873
2.836
2.871
0
+0.01(+0.22%)
Sep 04, 2008
2.882
2.896
2.839
2.865
205,735
-0.00(-0.11%)
Sep 03, 2008
2.849
2.892
2.849
2.868
105,654
+0.02(+0.78%)
Sep 02, 2008
2.868
2.869
2.833
2.845
146,593
-0.02(-0.67%)
Aug 29, 2008
2.849
2.880
2.833
2.865
218,441
+0.02(+0.62%)
Aug 28, 2008
2.793
2.847
2.793
2.847
146,498
+0.05(+1.65%)
Aug 27, 2008
2.777
2.812
2.769
2.801
427,463
+0.00(+0.00%)
Aug 26, 2008
2.785
2.814
2.766
2.801
140,636
+0.03(+1.15%)
Aug 25, 2008
2.753
2.799
2.737
2.769
488,735
+0.03(+1.05%)
Aug 22, 2008
2.748
2.817
2.737
2.740
259,486
-0.02(-0.86%)
Aug 21, 2008
2.763
2.793
2.723
2.764
395,202
-0.01(-0.52%)
Aug 20, 2008
2.806
2.815
2.771
2.779
284,967
-0.03(-0.96%)
Aug 19, 2008
2.868
2.868
2.791
2.806
241,948
-0.04(-1.56%)
Aug 18, 2008
2.850
2.871
2.825
2.850
138,487
+0.00(+0.00%)
Aug 15, 2008
2.962
2.962
2.842
2.850
0
-0.09(-3.19%)
Aug 14, 2008
2.866
2.957
2.852
2.944
140,114
+0.10(+3.35%)
Aug 13, 2008
2.863
2.880
2.802
2.849
205,534
-0.04(-1.21%)
Aug 12, 2008
2.888
2.919
2.865
2.884
58,564
-0.01(-0.38%)
Aug 11, 2008
2.802
2.944
2.766
2.895
216,707
+0.06(+2.19%)
Aug 08, 2008
2.801
2.833
2.801
2.833
267,265
+0.02(+0.85%)
Aug 07, 2008
2.804
2.833
2.777
2.809
489,358
-0.02(-0.56%)
Aug 06, 2008
2.868
2.880
2.825
2.825
447,037
-0.06(-2.20%)
Aug 05, 2008
2.995
2.997
2.865
2.888
583,343
-0.09(-3.04%)
Aug 04, 2008
3.024
3.041
2.960
2.979
102,110
+0.01(+0.32%)
Aug 01, 2008
2.998
3.020
2.944
2.970
116,161
-0.02(-0.80%)
Jul 31, 2008
2.992
3.024
2.960
2.993
151,940
-0.03(-0.90%)
Jul 30, 2008
2.944
3.021
2.944
3.021
52,217
+0.07(+2.32%)
Jul 29, 2008
2.952
2.981
2.930
2.952
277,275
-0.00(-0.16%)
Jul 28, 2008
2.992
3.000
2.915
2.957
153,498
-0.03(-1.01%)
Jul 25, 2008
3.054
3.087
2.981
2.987
215,117
-0.08(-2.75%)
Jul 24, 2008
3.078
3.087
3.016
3.071
180,914
+0.01(+0.31%)
Jul 23, 2008
3.017
3.094
2.978
3.062
290,936
+0.06(+1.96%)
Jul 22, 2008
3.016
3.021
2.960
3.003
210,944
-0.03(-1.00%)
Jul 21, 2008
3.038
3.063
2.987
3.033
166,757
+0.04(+1.38%)
Jul 18, 2008
3.003
3.035
2.962
2.992
118,976
+0.00(+0.16%)
Jul 17, 2008
3.032
3.054
2.962
2.987
131,279
-0.03(-0.95%)
Jul 16, 2008
2.985
3.019
2.944
3.016
202,889
+0.02(+0.74%)
Jul 15, 2008
3.027
3.060
2.981
2.993
165,639
-0.06(-2.12%)
Jul 14, 2008
3.024
3.097
3.016
3.058
166,110
+0.05(+1.63%)
Jul 11, 2008
3.040
3.040
2.982
3.009
109,959
-0.03(-0.89%)
Jul 10, 2008
3.019
3.036
2.984
3.036
77,365
+0.03(+1.11%)
Jul 09, 2008
3.025
3.059
2.992
3.003
203,423
-0.02(-0.63%)
Jul 08, 2008
3.078
3.103
2.972
3.022
419,589
-0.07(-2.26%)
Jul 07, 2008
3.056
3.135
3.056
3.092
334,061
+0.04(+1.20%)
Jul 04, 2008
3.092
3.092
3.011
3.056
322,405
+0.00(+0.00%)
Jul 03, 2008
3.092
3.092
3.011
3.056
322,405
-0.05(-1.54%)
Jul 02, 2008
3.122
3.153
3.087
3.103
615,258
-0.00(-0.05%)
Jul 01, 2008
3.108
3.116
3.073
3.105
156,904
-0.01(-0.46%)
Jun 30, 2008
3.063
3.122
3.041
3.119
229,789
+0.05(+1.66%)
Jun 27, 2008
3.095
3.095
3.013
3.068
487,630
-0.05(-1.58%)
Jun 26, 2008
3.183
3.183
3.091
3.118
292,790
-0.07(-2.34%)
Jun 25, 2008
3.041
3.208
3.041
3.192
542,983
+0.14(+4.70%)
Jun 24, 2008
3.065
3.080
3.036
3.049
199,049
-0.00(-0.05%)
Jun 23, 2008
3.043
3.086
3.036
3.051
232,761
+0.01(+0.31%)
Jun 20, 2008
3.071
3.086
3.008
3.041
532,037
-0.03(-0.98%)
Jun 19, 2008
3.181
3.181
3.040
3.071
97,586
+0.02(+0.57%)
Jun 18, 2008
3.048
3.068
3.024
3.054
436,562
+0.01(+0.47%)
Jun 17, 2008
3.040
3.068
3.008
3.040
307,971
+0.00(+0.11%)
Jun 16, 2008
3.063
3.068
3.000
3.036
629,598
-0.01(-0.26%)
Jun 13, 2008
3.067
3.067
3.019
3.044
163,358
+0.01(+0.42%)
Jun 12, 2008
3.036
3.055
3.027
3.032
216,248
-0.02(-0.78%)
Jun 11, 2008
3.052
3.068
3.024
3.056
154,787
+0.01(+0.37%)
Jun 10, 2008
3.028
3.054
3.024
3.044
209,480
+0.02(+0.68%)
Jun 09, 2008
3.056
3.067
2.954
3.024
316,084
-0.02(-0.73%)
Jun 06, 2008
2.989
3.082
2.989
3.046
145,889
-0.00(-0.10%)
Jun 05, 2008
3.140
3.143
3.036
3.049
353,862
-0.08(-2.49%)
Jun 04, 2008
3.087
3.133
3.071
3.127
160,637
+0.05(+1.76%)
Jun 03, 2008
2.984
3.120
2.984
3.073
308,210
+0.08(+2.55%)
Jun 02, 2008
3.024
3.040
2.960
2.997
296,328
-0.00(-0.16%)
May 30, 2008
3.000
3.038
2.976
3.001
1,175,729
+0.01(+0.43%)
May 29, 2008
2.992
3.021
2.944
2.989
431,937
-0.02(-0.79%)
May 28, 2008
3.129
3.130
2.917
3.013
1,456,468
-0.12(-3.76%)
May 27, 2008
3.283
3.294
3.111
3.130
881,444
-0.09(-2.67%)
May 26, 2008
3.261
3.262
3.208
3.216
0
+0.00(+0.00%)
May 23, 2008
3.261
3.262
3.208
3.216
489,779
-0.04(-1.17%)
May 22, 2008
3.246
3.262
3.215
3.254
288,888
+0.00(+0.00%)
May 21, 2008
3.254
3.261
3.215
3.254
289,202
+0.03(+0.89%)
May 20, 2008
3.277
3.287
3.188
3.226
492,537
+0.03(+0.85%)
May 19, 2008
3.223
3.326
3.184
3.199
704,217
+0.01(+0.20%)
May 16, 2008
3.199
3.243
3.183
3.192
623,823
-0.01(-0.20%)
May 15, 2008
3.202
3.262
3.189
3.199
430,617
+0.01(+0.45%)
May 14, 2008
3.242
3.266
3.183
3.184
1,238,008
-0.06(-1.77%)
May 13, 2008
3.239
3.299
3.235
3.242
1,071,552
+0.01(+0.20%)
May 12, 2008
3.286
3.299
3.234
3.235
440,935
-0.03(-0.83%)
May 09, 2008
3.262
3.342
3.231
3.262
181,480
-0.01(-0.44%)
May 08, 2008
3.188
3.304
3.183
3.277
675,168
+0.09(+2.69%)
May 07, 2008
3.186
3.229
3.186
3.191
1,669,354
-0.01(-0.30%)
May 06, 2008
3.183
3.262
3.183
3.200
918,417
+0.00(+0.15%)
May 05, 2008
3.199
3.296
3.167
3.196
933,385
-0.02(-0.74%)
May 02, 2008
3.310
3.310
3.199
3.219
547,570
-0.01(-0.33%)
May 01, 2008
3.186
3.302
3.186
3.230
895,173
+0.07(+2.15%)
Apr 30, 2008
3.119
3.197
3.119
3.162
612,054
+0.03(+0.86%)
Apr 29, 2008
3.151
3.151
3.095
3.135
768,054
+0.06(+1.81%)
Apr 28, 2008
3.024
3.118
3.005
3.079
1,323,083
+0.13(+4.48%)
Apr 25, 2008
2.825
2.960
2.817
2.947
491,211
+0.14(+5.11%)
Apr 24, 2008
2.877
2.880
2.801
2.804
226,383
-0.03(-1.07%)
Apr 23, 2008
2.880
2.896
2.817
2.834
179,538
-0.03(-0.95%)
Apr 22, 2008
2.909
2.943
2.849
2.861
625,162
-0.04(-1.48%)
Apr 21, 2008
2.904
2.944
2.860
2.904
755,348
+0.00(+0.16%)
Apr 18, 2008
2.888
2.904
2.865
2.900
209,851
+0.04(+1.56%)
Apr 17, 2008
2.865
2.888
2.833
2.855
157,288
-0.02(-0.55%)
Apr 16, 2008
2.893
2.904
2.857
2.871
205,930
+0.05(+1.92%)
Apr 15, 2008
2.809
2.865
2.785
2.817
180,839
-0.01(-0.28%)
Apr 14, 2008
2.904
2.904
2.785
2.825
310,944
-0.05(-1.72%)
Apr 11, 2008
2.896
2.989
2.857
2.874
238,800
-0.01(-0.50%)
Apr 10, 2008
2.841
2.896
2.825
2.888
245,272
+0.03(+0.95%)
Apr 09, 2008
2.984
2.984
2.834
2.861
358,486
-0.04(-1.43%)
Apr 08, 2008
2.960
2.966
2.865
2.903
280,882
-0.05(-1.83%)
Apr 07, 2008
2.943
2.972
2.896
2.957
435,060
+0.07(+2.37%)
Apr 04, 2008
2.904
2.904
2.882
2.888
251,682
-0.02(-0.55%)
Apr 03, 2008
2.865
2.904
2.865
2.904
256,187
+0.04(+1.39%)
Apr 02, 2008
2.865
2.908
2.865
2.865
408,863
+0.02(+0.62%)
Apr 01, 2008
2.697
2.863
2.697
2.847
1,015,450
+0.15(+5.55%)
Mar 31, 2008
2.865
2.868
2.674
2.697
580,308
-0.11(-4.07%)
Mar 28, 2008
2.814
2.912
2.801
2.812
826,360
-0.00(-0.11%)
Mar 27, 2008
3.016
3.016
2.814
2.815
585,605
-0.16(-5.40%)
Mar 26, 2008
2.944
3.024
2.944
2.976
912,994
+0.06(+2.19%)
Mar 25, 2008
2.769
2.944
2.769
2.912
829,659
+0.13(+4.57%)
Mar 24, 2008
2.658
2.876
2.589
2.785
1,812,762
+0.32(+12.76%)
Mar 21, 2008
2.411
2.470
2.323
2.470
777,938
+0.00(+0.00%)
Mar 20, 2008
2.411
2.470
2.323
2.470
777,938
+0.06(+2.31%)
Mar 19, 2008
2.506
2.506
2.414
2.414
528,166
-0.04(-1.49%)
Mar 18, 2008
2.443
2.514
2.419
2.451
757,434
+0.00(+0.00%)
Mar 17, 2008
2.546
2.561
2.443
2.451
486,750
-0.12(-4.64%)
Mar 14, 2008
2.674
2.674
2.522
2.570
1,002,255
-0.10(-3.87%)
Mar 13, 2008
2.750
2.750
2.642
2.674
2,133,954
-0.06(-2.33%)
Mar 12, 2008
2.810
2.823
2.709
2.737
1,221,739
-0.05(-1.88%)
Mar 11, 2008
2.801
2.865
2.760
2.790
713,863
-0.01(-0.40%)
Mar 10, 2008
2.880
2.898
2.801
2.801
686,811
-0.10(-3.40%)
Mar 07, 2008
2.960
3.017
2.833
2.900
1,075,881
-0.09(-3.09%)
Mar 06, 2008
2.920
3.073
2.904
2.992
916,903
+0.10(+3.35%)
Mar 05, 2008
2.960
2.960
2.793
2.895
1,691,467
-0.06(-2.10%)
Mar 04, 2008
2.984
3.000
2.928
2.957
649,109
-0.03(-0.91%)
Mar 03, 2008
2.984
3.001
2.955
2.984
1,012,730
-0.01(-0.27%)
Feb 29, 2008
2.989
3.036
2.971
2.992
1,134,276
-0.02(-0.53%)
Feb 28, 2008
3.048
3.056
2.976
3.008
1,604,544
-0.03(-0.84%)
Feb 27, 2008
3.048
3.062
3.033
3.033
1,509,125
-0.03(-0.99%)
Feb 26, 2008
3.071
3.075
2.992
3.063
1,567,790
+0.00(+0.00%)
Feb 25, 2008
3.059
3.119
3.024
3.063
681,156
+0.02(+0.68%)
Feb 22, 2008
2.987
3.056
2.944
3.043
1,486,730
+0.04(+1.43%)
Feb 21, 2008
2.976
3.024
2.946
3.000
666,326
-0.01(-0.26%)
Feb 20, 2008
3.040
3.049
2.984
3.008
1,825,423
-0.03(-0.89%)
Feb 19, 2008
3.063
3.087
3.024
3.035
828,754
-0.03(-0.83%)
Feb 18, 2008
3.063
3.106
3.024
3.060
0
+0.00(+0.00%)
Feb 15, 2008
3.063
3.106
3.024
3.060
950,646
+0.03(+0.84%)
Feb 14, 2008
3.024
3.244
3.009
3.035
3,209,101
+0.02(+0.63%)
Feb 13, 2008
3.048
3.048
2.993
3.016
1,624,419
-0.02(-0.79%)
Feb 12, 2008
3.048
3.095
3.033
3.040
3,808,920
-0.03(-1.04%)
Feb 11, 2008
3.067
3.083
3.056
3.071
2,114,701
-0.03(-0.82%)
Feb 08, 2008
3.059
3.111
3.041
3.097
2,828,307
+0.03(+1.09%)
Feb 07, 2008
3.071
3.103
3.025
3.063
4,836,807
-0.01(-0.26%)
Feb 06, 2008
3.175
3.183
3.056
3.071
2,494,967
-0.08(-2.62%)
Feb 05, 2008
3.199
3.215
3.143
3.154
2,854,504
-0.06(-1.83%)
Feb 04, 2008
3.302
3.302
3.183
3.213
4,346,619
-0.05(-1.56%)
Feb 01, 2008
3.437
3.437
3.149
3.264
4,500,477
-0.07(-2.10%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.